시장 데이터를 불러오는 중
전체 종목
레어 어스 아메리카스 과거 주가
Rare Earths Americas, Inc. Common Stock · REA · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rare Earths Americas, Inc. Common Stock · REA · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,787 | ₩13,413 | ₩12,507 | ₩13,373 | +4.58% | 10.8만 |
| 2026.10.08 | ₩12,920 | ₩12,920 | ₩12,401 | ₩12,547 | -2.89% | 5.5만 |
| 2026.10.07 | ₩13,240 | ₩13,320 | ₩12,787 | ₩12,934 | -2.31% | 8.5만 |
| 2026.10.06 | ₩13,440 | ₩14,092 | ₩13,306 | ₩13,466 | +0.20% | 12.2만 |
| 2026.10.05 | ₩13,453 | ₩13,879 | ₩13,120 | ₩13,440 | -0.10% | 8.9만 |
| 2026.10.02 | ₩13,147 | ₩13,586 | ₩12,787 | ₩13,360 | +1.62% | 13.3만 |
| 2026.10.01 | ₩13,480 | ₩13,666 | ₩12,521 | ₩12,827 | -4.84% | 15.6만 |
| 2026.09.30 | ₩13,386 | ₩13,826 | ₩13,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,440 |
| +0.40% |
| 10.8만 |
| 2026.09.29 | ₩13,533 | ₩13,866 | ₩13,373 | ₩13,373 | -1.18% | 11.2만 |
|---|
| 2026.09.28 | ₩14,106 | ₩14,399 | ₩13,533 | ₩13,639 | -3.31% | 13.9만 |
|---|
| 2026.09.25 | ₩14,612 | ₩14,958 | ₩14,425 | ₩14,705 | +0.64% | 8만 |
|---|
| 2026.09.24 | ₩14,412 | ₩14,745 | ₩14,039 | ₩14,505 | +0.65% | 12.1만 |
|---|
| 2026.09.23 | ₩14,638 | ₩14,838 | ₩14,066 | ₩14,625 | -0.09% | 15.3만 |
|---|
| 2026.09.22 | ₩14,838 | ₩15,185 | ₩14,399 | ₩14,825 | -0.09% | 12.1만 |
|---|
| 2026.09.21 | ₩15,251 | ₩15,384 | ₩14,372 | ₩14,892 | -2.36% | 13.1만 |
|---|
| 2026.09.18 | ₩14,798 | ₩15,398 | ₩14,519 | ₩15,078 | +1.89% | 53만 |
|---|
| 2026.09.17 | ₩14,945 | ₩15,384 | ₩14,665 | ₩14,852 | -0.62% | 8.5만 |
|---|
| 2026.09.16 | ₩14,585 | ₩14,798 | ₩14,186 | ₩14,625 | +0.27% | 7.1만 |
|---|
| 2026.09.15 | ₩14,505 | ₩14,745 | ₩14,146 | ₩14,492 | -0.09% | 6.9만 |
|---|
| 2026.09.14 | ₩14,172 | ₩14,785 | ₩14,039 | ₩14,479 | +2.16% | 6.2만 |
|---|
| 2026.09.11 | ₩15,185 | ₩15,584 | ₩14,465 | ₩14,599 | -3.86% | 4.7만 |
|---|
| 2026.09.10 | ₩15,318 | ₩15,318 | ₩14,452 | ₩14,812 | -3.30% | 8.8만 |
|---|
| 2026.09.09 | ₩15,544 | ₩16,184 | ₩15,238 | ₩15,238 | -1.97% | 7.2만 |
|---|
| 2026.09.08 | ₩15,451 | ₩16,250 | ₩15,371 | ₩15,451 | 0.00% | 10.3만 |
|---|
| 2026.09.04 | ₩15,877 | ₩16,157 | ₩15,384 | ₩15,624 | -1.59% | 8.7만 |
|---|
| 2026.09.03 | ₩16,650 | ₩16,650 | ₩15,597 | ₩16,184 | -2.80% | 11.5만 |
|---|
| 2026.09.02 | ₩17,569 | ₩17,955 | ₩15,784 | ₩15,851 | -9.78% | 19만 |
|---|
| 2026.09.01 | ₩18,142 | ₩18,688 | ₩17,649 | ₩18,301 | +0.88% | 10.5만 |
|---|
| 2026.08.31 | ₩18,608 | ₩19,007 | ₩18,008 | ₩18,728 | +0.64% | 6.8만 |
|---|
| 2026.08.28 | ₩19,713 | ₩19,713 | ₩18,355 | ₩18,568 | -5.81% | 7.2만 |
|---|
| 2026.08.27 | ₩19,500 | ₩19,660 | ₩19,087 | ₩19,540 | +0.20% | 7.9만 |
|---|
| 2026.08.26 | ₩19,420 | ₩19,900 | ₩19,167 | ₩19,500 | +0.41% | 5.3만 |
|---|
| 2026.08.25 | ₩19,487 | ₩19,940 | ₩18,914 | ₩19,807 | +1.64% | 7.2만 |
|---|
| 2026.08.24 | ₩19,447 | ₩20,912 | ₩19,101 | ₩19,114 | -1.71% | 16.4만 |
|---|
| 2026.08.21 | ₩18,408 | ₩19,633 | ₩17,955 | ₩19,367 | +5.21% | 11.2만 |
|---|
| 2026.08.20 | ₩19,101 | ₩19,114 | ₩17,662 | ₩17,915 | -6.21% | 7.1만 |
|---|
| 2026.08.19 | ₩18,554 | ₩19,700 | ₩18,554 | ₩18,981 | +2.30% | 6.2만 |
|---|
| 2026.08.18 | ₩18,741 | ₩18,874 | ₩17,862 | ₩18,195 | -2.91% | 6만 |
|---|
| 2026.08.17 | ₩20,193 | ₩20,193 | ₩18,328 | ₩19,327 | -4.29% | 12.6만 |
|---|
| 2026.08.14 | ₩17,795 | ₩20,592 | ₩17,795 | ₩20,166 | +13.32% | 18.3만 |
|---|
| 2026.08.13 | ₩18,288 | ₩18,914 | ₩17,555 | ₩17,835 | -2.48% | 6.5만 |
|---|
| 2026.08.12 | ₩18,208 | ₩18,794 | ₩17,849 | ₩18,075 | -0.73% | 7.1만 |
|---|
| 2026.08.11 | ₩18,048 | ₩18,674 | ₩17,915 | ₩18,075 | +0.15% | 7만 |
|---|
| 2026.08.10 | ₩17,649 | ₩18,221 | ₩17,209 | ₩17,888 | +1.36% | 9.8만 |
|---|
| 2026.08.07 | ₩16,610 | ₩17,742 | ₩16,570 | ₩17,649 | +6.26% | 12.9만 |
|---|
| 2026.08.06 | ₩15,717 | ₩17,729 | ₩15,344 | ₩16,343 | +3.98% | 22.4만 |
|---|
| 2026.08.05 | ₩14,612 | ₩16,210 | ₩14,612 | ₩15,478 | +5.93% | 15.9만 |
|---|
| 2026.08.04 | ₩13,693 | ₩14,345 | ₩13,586 | ₩14,186 | +3.60% | 14.4만 |
|---|
| 2026.08.03 | ₩13,320 | ₩13,826 | ₩13,067 | ₩13,626 | +2.30% | 11.2만 |
|---|
| 2026.07.31 | ₩13,466 | ₩13,893 | ₩12,734 | ₩13,240 | -1.68% | 15만 |
|---|
| 2026.07.30 | ₩12,387 | ₩13,946 | ₩11,921 | ₩13,426 | +8.39% | 24.1만 |
|---|
| 2026.07.29 | ₩12,640 | ₩12,973 | ₩11,921 | ₩12,094 | -4.32% | 16.9만 |
|---|
| 2026.07.28 | ₩13,493 | ₩13,586 | ₩12,148 | ₩12,574 | -6.81% | 12.7만 |
|---|
| 2026.07.27 | ₩14,266 | ₩14,732 | ₩13,067 | ₩13,533 | -5.14% | 14.7만 |
|---|
| 2026.07.24 | ₩14,985 | ₩15,025 | ₩14,079 | ₩14,079 | -6.04% | 12.6만 |
|---|
| 2026.07.23 | ₩15,171 | ₩15,464 | ₩14,918 | ₩15,158 | -0.09% | 5.5만 |
|---|
| 2026.07.22 | ₩15,864 | ₩16,250 | ₩15,398 | ₩15,944 | +0.50% | 4.6만 |
|---|
| 2026.07.21 | ₩14,931 | ₩15,984 | ₩14,652 | ₩15,891 | +6.42% | 14.6만 |
|---|
| 2026.07.20 | ₩14,838 | ₩15,384 | ₩14,652 | ₩14,971 | +0.90% | 9.1만 |
|---|
| 2026.07.17 | ₩14,652 | ₩15,291 | ₩14,106 | ₩14,745 | +0.64% | 8만 |
|---|
| 2026.07.16 | ₩15,957 | ₩15,984 | ₩14,186 | ₩14,945 | -6.34% | 19.1만 |
|---|
| 2026.07.15 | ₩17,223 | ₩17,516 | ₩15,757 | ₩16,117 | -6.42% | 14.1만 |
|---|
| 2026.07.14 | ₩15,930 | ₩17,436 | ₩15,930 | ₩17,209 | +8.03% | 9만 |
|---|
| 2026.07.13 | ₩17,462 | ₩17,516 | ₩15,677 | ₩15,717 | -9.99% | 8.4만 |
|---|
| 2026.07.10 | ₩16,783 | ₩17,862 | ₩16,636 | ₩17,529 | +4.44% | 17.1만 |
|---|
| 2026.07.09 | ₩15,597 | ₩17,289 | ₩14,985 | ₩17,049 | +9.31% | 19.4만 |
|---|
| 2026.07.08 | ₩15,997 | ₩16,636 | ₩15,118 | ₩15,544 | -2.83% | 18.9만 |
|---|
| 2026.07.07 | ₩17,702 | ₩17,928 | ₩15,717 | ₩16,130 | -8.88% | 21.9만 |
|---|
| 2026.07.06 | ₩18,768 | ₩18,781 | ₩17,516 | ₩17,968 | -4.26% | 25.9만 |
|---|
| 2026.07.02 | ₩21,099 | ₩21,312 | ₩18,648 | ₩18,661 | -11.55% | 14.7만 |
|---|
| 2026.07.01 | ₩19,980 | ₩21,551 | ₩19,474 | ₩21,112 | +5.67% | 17.8만 |
|---|
| 2026.06.30 | ₩19,167 | ₩20,539 | ₩18,661 | ₩20,353 | +6.18% | 15.2만 |
|---|
| 2026.06.29 | ₩19,154 | ₩19,527 | ₩18,395 | ₩19,021 | -0.70% | 18.3만 |
|---|
| 2026.06.26 | ₩18,648 | ₩19,527 | ₩17,982 | ₩19,247 | +3.21% | 8.2만 |
|---|
| 2026.06.25 | ₩20,353 | ₩21,059 | ₩18,488 | ₩18,714 | -8.05% | 20.8만 |
|---|
| 2026.06.24 | ₩21,538 | ₩21,964 | ₩20,100 | ₩20,100 | -6.68% | 10.2만 |
|---|
| 2026.06.23 | ₩22,257 | ₩22,750 | ₩21,165 | ₩22,204 | -0.24% | 14.2만 |
|---|
| 2026.06.22 | ₩23,323 | ₩23,763 | ₩21,844 | ₩23,057 | -1.14% | 18만 |
|---|
| 2026.06.18 | ₩23,270 | ₩25,281 | ₩22,657 | ₩22,737 | -2.29% | 29.2만 |
|---|
| 2026.06.17 | ₩22,843 | ₩24,322 | ₩22,790 | ₩23,549 | +3.09% | 14만 |
|---|
| 2026.06.16 | ₩23,896 | ₩23,922 | ₩22,084 | ₩22,870 | -4.29% | 16.6만 |
|---|
| 2026.06.15 | ₩25,574 | ₩25,880 | ₩23,270 | ₩23,749 | -7.14% | 11.5만 |
|---|
| 2026.06.12 | ₩23,709 | ₩25,840 | ₩23,443 | ₩24,468 | +3.20% | 13.9만 |
|---|
| 2026.06.11 | ₩22,737 | ₩23,256 | ₩21,525 | ₩23,203 | +2.05% | 22.2만 |
|---|
| 2026.06.10 | ₩24,508 | ₩24,642 | ₩22,644 | ₩22,644 | -7.61% | 21.2만 |
|---|
| 2026.06.09 | ₩26,280 | ₩27,692 | ₩24,309 | ₩25,028 | -4.76% | 22만 |
|---|
| 2026.06.08 | ₩26,213 | ₩26,986 | ₩25,441 | ₩25,654 | -2.13% | 11.1만 |
|---|
| 2026.06.05 | ₩29,037 | ₩29,037 | ₩25,774 | ₩25,774 | -11.24% | 21.4만 |
|---|
| 2026.06.04 | ₩28,438 | ₩29,224 | ₩27,319 | ₩27,425 | -3.56% | 15.5만 |
|---|
| 2026.06.03 | ₩30,649 | ₩30,649 | ₩28,211 | ₩28,731 | -6.26% | 11.4만 |
|---|
| 2026.06.02 | ₩28,664 | ₩31,102 | ₩28,105 | ₩30,023 | +4.74% | 21.3만 |
|---|
| 2026.06.01 | ₩29,317 | ₩29,836 | ₩28,105 | ₩28,704 | -2.09% | 13만 |
|---|
| 2026.05.29 | ₩28,984 | ₩29,250 | ₩27,972 | ₩29,104 | +0.41% | 13.5만 |
|---|
| 2026.05.28 | ₩25,974 | ₩28,438 | ₩25,880 | ₩27,865 | +7.28% | 18.1만 |
|---|
| 2026.05.27 | ₩27,918 | ₩28,384 | ₩25,721 | ₩25,734 | -7.82% | 18.4만 |
|---|
| 2026.05.26 | ₩29,690 | ₩29,690 | ₩26,973 | ₩27,972 | -5.79% | 17.5만 |
|---|
| 2026.05.22 | ₩27,998 | ₩29,983 | ₩27,599 | ₩28,598 | +2.14% | 15만 |
|---|
| 2026.05.21 | ₩26,879 | ₩28,185 | ₩26,879 | ₩27,665 | +2.92% | 16.2만 |
|---|
| 2026.05.20 | ₩28,704 | ₩29,304 | ₩26,640 | ₩26,733 | -6.87% | 21.5만 |
|---|
| 2026.05.19 | ₩27,825 | ₩30,089 | ₩27,452 | ₩28,238 | +1.48% | 18.6만 |
|---|
| 2026.05.18 | ₩29,730 | ₩29,770 | ₩26,653 | ₩28,051 | -5.65% | 25.4만 |
|---|
| 2026.05.15 | ₩29,903 | ₩30,902 | ₩28,638 | ₩29,437 | -1.56% | 20.6만 |
|---|
| 2026.05.14 | ₩35,963 | ₩36,150 | ₩28,877 | ₩30,223 | -15.96% | 95.3만 |
|---|
| 2026.05.13 | ₩39,959 | ₩39,986 | ₩34,751 | ₩36,030 | -9.83% | 62만 |
|---|
| 2026.05.12 | ₩32,620 | ₩37,961 | ₩31,581 | ₩36,763 | +12.70% | 114.5만 |
|---|
| 2026.05.11 | ₩32,927 | ₩34,631 | ₩29,970 | ₩32,101 | -2.51% | 67.5만 |
|---|
| 2026.05.08 | ₩33,260 | ₩35,111 | ₩29,836 | ₩31,208 | -6.17% | 113.7만 |
|---|
| 2026.05.07 | ₩26,480 | ₩30,449 | ₩25,707 | ₩30,223 | +14.13% | 159.3만 |
|---|
| 2026.05.06 | ₩33,300 | ₩33,300 | ₩25,241 | ₩25,308 | -24.00% | 339.6만 |
|---|
| 2026.05.05 | ₩25,308 | ₩25,308 | ₩25,308 | ₩25,308 | 0.00% | 0 |
|---|